Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stellus Capital Investment Cor (NY: SCM )

14.30 +0.13 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.853 5.135 4.780 5.135 362,298 +0.29(+5.88%)
Dec 28, 2012 4.796 4.953 4.796 4.849 197,981 +0.04(+0.78%)
Dec 27, 2012 4.787 4.906 4.780 4.812 147,499 +0.02(+0.39%)
Dec 26, 2012 4.969 4.984 4.780 4.793 155,416 -0.22(-4.38%)
Dec 24, 2012 5.085 5.103 4.912 5.012 168,199 -0.08(-1.60%)
Dec 21, 2012 4.774 5.708 4.702 5.094 2,212,347 +0.25(+5.18%)
Dec 20, 2012 4.843 4.843 4.780 4.843 265,087 -0.02(-0.32%)
Dec 19, 2012 4.796 4.859 4.796 4.859 238,868 +0.00(+0.06%)
Dec 18, 2012 4.762 4.887 4.762 4.856 282,142 +0.10(+2.04%)
Dec 17, 2012 4.718 4.796 4.718 4.759 71,479 +0.04(+0.86%)
Dec 14, 2012 4.796 4.796 4.708 4.718 130,004 -0.07(-1.51%)
Dec 13, 2012 4.784 4.806 4.417 4.790 132,604 +0.01(+0.13%)
Dec 12, 2012 4.702 4.796 4.702 4.784 83,037 +0.06(+1.19%)
Dec 11, 2012 4.712 4.733 4.702 4.727 145,779 +0.03(+0.53%)
Dec 10, 2012 4.737 4.771 4.702 4.702 153,167 -0.03(-0.53%)
Dec 07, 2012 4.718 4.733 4.702 4.727 205,838 -0.02(-0.33%)
Dec 06, 2012 4.749 4.780 4.730 4.743 294,060 -0.06(-1.18%)
Dec 05, 2012 4.799 4.837 4.765 4.799 323,734 +0.00(+0.00%)
Dec 04, 2012 4.824 4.827 4.780 4.799 269,065 -0.00(-0.07%)
Nov 30, 2012 4.793 4.802 4.768 4.802 238,840 +0.02(+0.39%)
Nov 29, 2012 4.774 4.821 4.749 4.784 102,321 +0.02(+0.39%)
Nov 28, 2012 4.780 4.787 4.752 4.765 89,162 -0.02(-0.33%)
Nov 27, 2012 4.755 4.780 4.746 4.780 89,698 +0.03(+0.66%)
Nov 26, 2012 4.790 4.940 4.721 4.749 90,996 -0.03(-0.59%)
Nov 23, 2012 4.755 4.780 4.755 4.777 17,066 +0.03(+0.53%)
Nov 21, 2012 4.812 4.821 4.705 4.752 234,791 -0.01(-0.13%)
Nov 20, 2012 4.859 4.859 4.759 4.759 293,932 -0.07(-1.43%)
Nov 19, 2012 4.762 4.846 4.719 4.827 282,512 +0.09(+1.99%)
Nov 16, 2012 4.730 4.737 4.702 4.733 300,363 +0.01(+0.27%)
Nov 15, 2012 4.749 4.759 4.702 4.721 622,876 -0.01(-0.26%)
Nov 14, 2012 4.774 4.774 4.733 4.733 225,186 -0.04(-0.79%)
Nov 13, 2012 4.796 4.796 4.733 4.771 172,126 -0.01(-0.13%)
Nov 12, 2012 4.827 4.859 4.755 4.777 128,655 +0.02(+0.46%)
Nov 09, 2012 4.730 4.780 4.725 4.755 149,295 +0.03(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.